Compagnie Financière Richemont SA (1CFR) Price History
Daily open, high, low, close and volume for Compagnie Financière Richemont SA (1CFR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €183.25 | €183.25 | €183.25 | €184.10 | 5 |
| 2026-10-08 | €183.65 | €183.65 | €179.00 | €180.80 | 334 |
| 2026-10-07 | €186.50 | €186.75 | €183.55 | €186.25 | 95 |
| 2026-10-06 | €188.40 | €188.70 | €187.05 | €186.00 | 57 |
| 2026-10-05 | €186.80 | €188.40 | €186.80 | €187.50 | 415 |
| 2026-10-02 | €185.70 | €185.70 | €185.70 | €185.70 | 0 |
| 2026-10-01 | €185.15 | €185.15 | €185.15 | €185.70 | 300 |
| 2026-09-30 | €186.35 | €186.35 | €186.35 | €186.35 | 0 |
| 2026-09-29 | €184.65 | €185.85 | €184.65 | €186.35 | 338 |
| 2026-09-28 | €179.90 | €179.90 | €179.90 | €179.90 | 0 |
| 2026-09-25 | €179.90 | €179.90 | €179.90 | €179.90 | 0 |
| 2026-09-24 | €180.90 | €180.90 | €180.90 | €179.90 | 11 |
| 2026-09-23 | €182.75 | €182.75 | €182.75 | €180.20 | 100 |
| 2026-09-22 | €180.40 | €183.40 | €180.40 | €187.85 | 56 |
| 2026-09-21 | €178.25 | €178.25 | €178.25 | €178.25 | 0 |
| 2026-09-18 | €180.15 | €180.15 | €180.15 | €178.25 | 11 |
| 2026-09-17 | €180.65 | €180.65 | €180.65 | €180.65 | 0 |
| 2026-09-16 | €178.15 | €178.35 | €177.15 | €180.65 | 934 |
| 2026-09-15 | €180.80 | €180.80 | €180.30 | €185.40 | 361 |
| 2026-09-14 | €183.40 | €184.25 | €183.35 | €188.60 | 70 |
| 2026-09-11 | €184.55 | €186.65 | €184.55 | €187.35 | 223 |
| 2026-09-10 | €186.30 | €186.30 | €182.00 | €233.20 | 218 |
| 2026-09-09 | €196.10 | €196.10 | €185.40 | €192.90 | 1,944 |
| 2026-09-08 | €196.45 | €196.90 | €195.50 | €198.25 | 140 |
| 2026-09-07 | €196.10 | €196.10 | €194.90 | €247.20 | 14 |
| 2026-09-04 | €197.40 | €198.30 | €197.40 | €202.50 | 30 |
| 2026-09-03 | €200.10 | €200.10 | €194.40 | €196.55 | 1,724 |
| 2026-09-02 | €199.65 | €199.65 | €199.05 | €249.10 | 160 |
| 2026-09-01 | €203.50 | €203.50 | €199.80 | €199.00 | 259 |
| 2026-08-31 | €206.50 | €206.50 | €206.50 | €205.50 | 7 |
| 2026-08-28 | €207.00 | €208.40 | €207.00 | €202.90 | 131 |
| 2026-08-27 | €203.80 | €203.90 | €203.80 | €202.20 | 40 |
| 2026-08-26 | €203.10 | €203.10 | €203.10 | €202.40 | 148 |
| 2026-08-25 | €198.90 | €200.00 | €198.90 | €198.55 | 77 |
| 2026-08-24 | €201.70 | €201.80 | €201.70 | €183.15 | 5 |
| 2026-08-21 | €194.85 | €195.60 | €194.85 | €199.15 | 248 |
| 2026-08-20 | €197.30 | €197.30 | €195.90 | €197.55 | 804 |
| 2026-08-19 | €198.10 | €199.05 | €198.10 | €197.30 | 337 |
| 2026-08-18 | €197.40 | €198.65 | €197.40 | €198.30 | 255 |
| 2026-08-17 | €203.90 | €208.00 | €198.30 | €198.50 | 145 |
| 2026-08-14 | €207.70 | €208.20 | €203.90 | €203.90 | 319 |
| 2026-08-13 | €208.50 | €208.50 | €208.50 | €261.30 | 25 |
| 2026-08-12 | €207.30 | €207.30 | €207.30 | €214.80 | 32 |
| 2026-08-11 | €213.90 | €213.90 | €213.90 | €217.50 | 172 |
| 2026-08-10 | €212.90 | €212.90 | €212.50 | €214.80 | 138 |
| 2026-08-07 | €208.90 | €208.90 | €208.90 | €205.80 | 160 |
| 2026-08-06 | €211.00 | €211.00 | €211.00 | €211.50 | 12 |
| 2026-08-05 | €209.60 | €209.60 | €206.00 | €212.50 | 309 |
| 2026-08-04 | €205.70 | €207.50 | €205.70 | €212.50 | 20 |
| 2026-08-03 | €207.70 | €208.60 | €207.70 | €205.10 | 23 |
| 2026-07-31 | €208.30 | €208.30 | €206.60 | €207.40 | 240 |
| 2026-07-30 | €203.20 | €203.20 | €203.20 | €203.70 | 10 |
| 2026-07-29 | €201.50 | €203.10 | €201.50 | €191.60 | 162 |
| 2026-07-28 | €209.70 | €209.70 | €205.50 | €209.30 | 40 |
| 2026-07-27 | €208.20 | €208.20 | €208.20 | €208.20 | 25 |
| 2026-07-24 | €213.30 | €213.30 | €213.30 | €213.30 | 0 |
| 2026-07-23 | €213.30 | €213.30 | €213.30 | €213.30 | 0 |
| 2026-07-22 | €213.30 | €213.30 | €213.30 | €213.30 | 0 |
| 2026-07-21 | €213.30 | €213.30 | €213.30 | €213.30 | 0 |
| 2026-07-20 | €213.30 | €213.30 | €213.30 | €213.30 | 0 |
| 2026-07-17 | €209.80 | €209.80 | €209.70 | €213.30 | 15 |
| 2026-07-16 | €214.80 | €214.80 | €211.80 | €215.20 | 26 |
| 2026-07-15 | €210.10 | €210.60 | €209.20 | €212.50 | 142 |
| 2026-07-14 | €195.00 | €197.35 | €195.00 | €197.30 | 205 |
| 2026-07-13 | €198.05 | €198.05 | €197.50 | €192.60 | 211 |
| 2026-07-10 | €203.40 | €203.40 | €203.40 | €203.40 | 0 |
| 2026-07-09 | €203.40 | €203.40 | €203.40 | €203.40 | 0 |
| 2026-07-08 | €203.40 | €203.40 | €203.40 | €203.40 | 0 |
| 2026-07-07 | €202.10 | €202.10 | €202.10 | €203.40 | 150 |
| 2026-07-06 | €197.35 | €197.35 | €196.80 | €199.20 | 66 |
| 2026-07-03 | €199.45 | €199.45 | €199.45 | €201.40 | 26 |
| 2026-07-02 | €200.10 | €200.10 | €199.95 | €199.55 | 20 |
| 2026-07-01 | €153.30 | €153.30 | €153.30 | €153.30 | 0 |
| 2026-06-30 | €204.40 | €204.40 | €204.40 | €153.30 | 40 |
| 2026-06-29 | €203.50 | €205.50 | €203.50 | €204.90 | 255 |
| 2026-06-26 | €204.70 | €204.70 | €202.70 | €202.50 | 226 |
| 2026-06-25 | €200.10 | €200.10 | €200.10 | €200.10 | 0 |
| 2026-06-24 | €197.50 | €199.55 | €197.50 | €200.10 | 345 |
| 2026-06-23 | €194.55 | €194.55 | €194.55 | €219.40 | 120 |
| 2026-06-22 | €197.70 | €197.70 | €195.35 | €246.60 | 293 |
| 2026-06-19 | €201.30 | €201.30 | €201.30 | €206.40 | 237 |
| 2026-06-18 | €199.85 | €199.85 | €198.35 | €200.20 | 52 |
| 2026-06-17 | €200.60 | €200.60 | €200.60 | €200.60 | 0 |
| 2026-06-16 | €197.00 | €197.00 | €197.00 | €200.60 | 1 |
| 2026-06-15 | €197.75 | €198.35 | €197.75 | €196.45 | 111 |
| 2026-06-12 | €193.30 | €196.10 | €193.30 | €193.65 | 401 |
| 2026-06-11 | €186.60 | €188.40 | €186.55 | €188.00 | 720 |
| 2026-06-10 | €182.00 | €182.00 | €182.00 | €177.95 | 109 |
| 2026-06-09 | €180.15 | €182.85 | €180.15 | €174.10 | 170 |
| 2026-06-08 | €176.20 | €180.10 | €176.20 | €175.90 | 408 |
| 2026-06-05 | €179.00 | €179.00 | €179.00 | €179.00 | 0 |
| 2026-06-04 | €180.10 | €180.10 | €180.10 | €179.00 | 15 |
| 2026-06-03 | €182.35 | €182.35 | €181.05 | €179.80 | 66 |
| 2026-06-02 | €180.25 | €180.25 | €180.25 | €180.25 | 0 |
| 2026-06-01 | €184.30 | €184.30 | €184.30 | €180.25 | 69 |
| 2026-05-29 | €186.35 | €186.35 | €184.45 | €185.20 | 578 |
| 2026-05-28 | €180.00 | €181.20 | €180.00 | €181.55 | 62 |
| 2026-05-27 | €177.40 | €181.00 | €177.40 | €180.00 | 33 |
| 2026-05-26 | €171.85 | €171.85 | €171.85 | €161.25 | 35 |
| 2026-05-25 | €188.10 | €188.10 | €174.50 | €153.35 | 30 |
| 2026-05-22 | €178.70 | €178.70 | €168.65 | €171.00 | 3,070 |
| 2026-05-21 | €169.10 | €169.10 | €169.10 | €169.10 | 0 |
| 2026-05-20 | €169.10 | €169.10 | €169.10 | €169.10 | 0 |
| 2026-05-19 | €170.95 | €170.95 | €167.95 | €169.10 | 181 |
| 2026-05-18 | €167.85 | €167.85 | €167.85 | €167.85 | 0 |
| 2026-05-15 | €167.85 | €167.85 | €167.85 | €167.85 | 0 |
| 2026-05-14 | €167.85 | €167.85 | €167.85 | €167.85 | 0 |
| 2026-05-13 | €167.85 | €167.85 | €167.85 | €167.85 | 0 |
| 2026-05-12 | €167.85 | €167.85 | €167.85 | €167.85 | 0 |
| 2026-05-11 | €168.30 | €168.30 | €168.30 | €167.85 | 9 |
| 2026-05-08 | €173.40 | €173.40 | €173.40 | €173.00 | 9 |
| 2026-05-07 | €174.55 | €174.55 | €174.55 | €169.05 | 120 |
| 2026-05-06 | €165.20 | €171.50 | €165.20 | €167.90 | 318 |
| 2026-05-05 | €161.35 | €161.35 | €161.35 | €161.35 | 0 |
| 2026-05-04 | €161.35 | €161.35 | €161.35 | €161.35 | 0 |
| 2026-04-30 | €161.05 | €161.05 | €161.05 | €161.35 | 49 |
| 2026-04-29 | €158.55 | €158.55 | €158.55 | €158.25 | 2 |
| 2026-04-28 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2026-04-27 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2026-04-24 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2026-04-23 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2026-04-22 | €167.05 | €167.05 | €167.05 | €166.00 | 10 |
| 2026-04-21 | €172.10 | €172.10 | €171.40 | €170.10 | 200 |
| 2026-04-20 | €170.95 | €170.95 | €170.95 | €171.40 | 160 |
| 2026-04-17 | €168.20 | €174.00 | €168.20 | €173.60 | 39 |
| 2026-04-16 | €163.25 | €163.25 | €163.25 | €163.25 | 0 |
| 2026-04-15 | €163.25 | €163.25 | €163.25 | €163.25 | 0 |
| 2026-04-14 | €163.25 | €163.25 | €163.25 | €163.25 | 0 |
| 2026-04-13 | €163.25 | €163.25 | €163.25 | €163.25 | 0 |
| 2026-04-10 | €163.25 | €163.25 | €163.25 | €163.25 | 0 |
| 2026-04-09 | €161.05 | €161.05 | €161.05 | €163.25 | 6 |
| 2026-04-08 | €164.50 | €164.50 | €164.50 | €163.00 | 5 |
| 2026-04-07 | €160.00 | €160.00 | €160.00 | €160.00 | 0 |
| 2026-04-02 | €156.00 | €156.00 | €156.00 | €160.00 | 6 |
| 2026-04-01 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-31 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-30 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-27 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-26 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-25 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-24 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-23 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-20 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-19 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-18 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-17 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-03-16 | €153.00 | €153.00 | €153.00 | €153.00 | 130 |
| 2026-03-13 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-12 | €157.00 | €157.00 | €157.00 | €161.00 | 160 |
| 2026-03-11 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-03-10 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-03-09 | €153.00 | €153.00 | €153.00 | €162.00 | 15 |
| 2026-03-06 | €161.00 | €161.00 | €156.00 | €158.00 | 154 |
| 2026-03-05 | €160.00 | €161.00 | €160.00 | €159.00 | 80 |
| 2026-03-04 | €159.00 | €160.00 | €157.00 | €160.00 | 95 |
| 2026-03-03 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2026-03-02 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2026-02-27 | €179.00 | €179.00 | €172.00 | €173.00 | 20 |
| 2026-02-26 | €172.00 | €172.00 | €172.00 | €172.00 | 0 |
| 2026-02-25 | €179.00 | €179.00 | €179.00 | €172.00 | 6 |
| 2026-02-24 | €181.00 | €182.00 | €181.00 | €185.00 | 108 |
| 2026-02-23 | €179.00 | €180.00 | €178.00 | €178.00 | 98 |
| 2026-02-20 | €176.00 | €177.00 | €176.00 | €177.00 | 19 |
| 2026-02-19 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2026-02-18 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2026-02-17 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2026-02-16 | €176.00 | €176.00 | €176.00 | €173.00 | 10 |
| 2026-02-13 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2026-02-12 | €177.00 | €177.00 | €177.00 | €176.00 | 12 |
| 2026-02-11 | €177.00 | €177.00 | €177.00 | €176.00 | 46 |
| 2026-02-10 | €174.00 | €177.00 | €174.00 | €171.00 | 12 |
| 2026-02-09 | €171.00 | €172.00 | €171.00 | €172.00 | 56 |
| 2026-02-06 | €167.00 | €169.00 | €166.00 | €170.00 | 147 |
| 2026-02-05 | €169.00 | €169.00 | €169.00 | €164.00 | 12 |
| 2026-02-04 | €166.00 | €166.00 | €166.00 | €167.00 | 32 |
| 2026-02-03 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2026-02-02 | €169.00 | €169.00 | €168.00 | €170.00 | 25 |
| 2026-01-30 | €164.00 | €164.00 | €164.00 | €163.00 | 1 |
| 2026-01-29 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-01-28 | €164.00 | €164.00 | €164.00 | €167.00 | 8 |
| 2026-01-27 | €164.00 | €164.00 | €164.00 | €166.00 | 20 |
| 2026-01-26 | €165.00 | €165.00 | €164.00 | €165.00 | 17 |
| 2026-01-23 | €168.00 | €168.00 | €168.00 | €163.00 | 4 |
| 2026-01-22 | €169.00 | €169.00 | €169.00 | €169.00 | 0 |
| 2026-01-21 | €169.00 | €169.00 | €169.00 | €169.00 | 50 |
| 2026-01-20 | €175.00 | €175.00 | €175.00 | €175.00 | 0 |
| 2026-01-19 | €172.00 | €172.00 | €169.00 | €175.00 | 61 |
| 2026-01-16 | €183.00 | €183.00 | €168.00 | €179.00 | 106 |
| 2026-01-15 | €191.00 | €191.00 | €182.00 | €188.00 | 550 |
| 2026-01-14 | €191.00 | €191.00 | €191.00 | €189.00 | 20 |
| 2026-01-13 | €190.00 | €191.00 | €190.00 | €189.00 | 230 |
| 2026-01-12 | €190.00 | €190.00 | €190.00 | €189.00 | 13 |
| 2026-01-09 | €188.00 | €190.00 | €188.00 | €189.00 | 226 |
| 2026-01-08 | €185.00 | €185.00 | €185.00 | €187.00 | 4 |
| 2026-01-07 | €185.00 | €185.00 | €185.00 | €185.00 | 0 |
| 2026-01-06 | €186.00 | €186.00 | €185.00 | €185.00 | 30 |
| 2026-01-05 | €184.00 | €188.00 | €184.00 | €186.00 | 50 |
| 2026-01-02 | €179.00 | €179.00 | €179.00 | €179.00 | 0 |
| 2025-12-30 | €179.00 | €179.00 | €179.00 | €179.00 | 0 |
| 2025-12-29 | €179.00 | €179.00 | €179.00 | €179.00 | 0 |
| 2025-12-23 | €179.00 | €179.00 | €179.00 | €179.00 | 0 |
| 2025-12-22 | €182.00 | €182.00 | €182.00 | €179.00 | 10 |
| 2025-12-19 | €181.00 | €181.00 | €181.00 | €181.00 | 0 |
| 2025-12-18 | €181.00 | €181.00 | €181.00 | €181.00 | 30 |
| 2025-12-17 | €177.00 | €177.00 | €177.00 | €177.00 | 0 |
| 2025-12-16 | €182.00 | €182.00 | €182.00 | €177.00 | 6 |
| 2025-12-15 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2025-12-12 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2025-12-11 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2025-12-10 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2025-12-09 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2025-12-08 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2025-12-05 | €183.00 | €183.00 | €183.00 | €187.00 | 15 |
| 2025-12-04 | €184.00 | €184.00 | €184.00 | €185.00 | 250 |
| 2025-12-03 | €186.00 | €186.00 | €186.00 | €186.00 | 0 |
| 2025-12-02 | €186.00 | €186.00 | €186.00 | €186.00 | 0 |
| 2025-12-01 | €185.00 | €185.00 | €185.00 | €186.00 | 20 |
| 2025-11-28 | €180.00 | €180.00 | €180.00 | €182.00 | 25 |
| 2025-11-27 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-11-26 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-11-25 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-11-24 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-11-21 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-11-20 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-11-19 | €174.00 | €174.00 | €174.00 | €176.00 | 10 |
| 2025-11-18 | €178.00 | €178.00 | €178.00 | €177.00 | 17 |
| 2025-11-17 | €186.00 | €191.00 | €186.00 | €182.00 | 30 |
| 2025-11-14 | €191.00 | €191.00 | €191.00 | €191.00 | 3 |
| 2025-11-13 | €177.00 | €177.00 | €177.00 | €174.00 | 250 |
| 2025-11-12 | €176.00 | €177.00 | €176.00 | €177.00 | 42 |
| 2025-11-11 | €175.00 | €175.00 | €173.00 | €174.00 | 51 |
| 2025-11-10 | €170.00 | €170.00 | €170.00 | €171.00 | 27 |
| 2025-11-07 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-11-06 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-11-05 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-11-04 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-11-03 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-10-31 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2025-10-30 | €173.00 | €174.00 | €173.00 | €170.00 | 6 |
| 2025-10-29 | €172.00 | €172.00 | €171.00 | €174.00 | 62 |
| 2025-10-28 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-27 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-24 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-23 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-22 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-21 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-20 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-17 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-16 | €174.00 | €174.00 | €174.00 | €174.00 | 0 |
| 2025-10-15 | €173.00 | €174.00 | €173.00 | €174.00 | 48 |
| 2025-10-14 | €163.00 | €163.00 | €163.00 | €163.00 | 8 |
| 2025-10-13 | €164.00 | €164.00 | €164.00 | €166.00 | 10 |
| 2025-10-10 | €166.00 | €166.00 | €166.00 | €166.00 | 0 |
| 2025-10-09 | €167.00 | €167.00 | €167.00 | €166.00 | 36 |